CTCP Đầu tư và Xây dựng Tiền Giang (thg)

44.30
-0.15
(-0.34%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-03-30) 		0.30 0.68% 603,600 204,900 0
43
45.30
44.30
2 tháng
(2026-03-02) 		0.61 1.38% 1,196,500 196,800 -0.8
41.25
45.30
44.30
3 tháng
(2026-01-29) 		-0.03 -0.07% 1,652,600 124,800 -4.0
41.25
45.30
44.30
6 tháng
(2025-10-31) 		-3.35 -7.01% 3,780,700 276,000 3.6
41.25
47.80
44.30
12 tháng
(2025-05-05) 		3.79 9.31% 11,740,500 815,200 33.2
40.66
55.98
44.30
24 tháng
(2024-05-09) 		16.34 58.14% 21,031,700 805,784 28.2
28.11
55.98
44.30
36 tháng
(2023-05-15) 		20.65 86.74% 29,027,600 854,884 30.2
23.80
55.98
44.30
60 tháng
(2021-05-25) 		16.54 59.25% 47,049,300 484,358 -6.4
16.62
55.98
44.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2013
1.06
 160 1.06 1.06 1.06 0 0 0
19/11/2013
1.06
 120 1.00 1.06 1.06 0 0 0
18/11/2013
1.00
 3,000 1.05 1.05 1.00 0 0 0
15/11/2013
1.05
 4,000 1.05 1.05 1.05 0 0 0
14/11/2013
1.05
 9,160 1.05 1.05 1.05 0 0 0
13/11/2013
1.05
 150 1.05 1.05 1.05 0 0 0
12/11/2013
1.05
 1,650 1.08 1.08 1.05 0 0 0
11/11/2013
1.08
 2,710 1.05 1.08 1.05 0 0 0
08/11/2013: Cổ tức tiền mặt tỉ lệ: 3%
Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
08/11/2013
1.05
 9,210 1.03 1.05 0.98 0 0 0
07/11/2013
1.03
 34,480 1.02 1.04 1.02 0 0 0
06/11/2013
1.02
 12,400 1.02 1.02 1.01 0 0 0
05/11/2013
1.02
 9,120 1.01 1.02 1.00 0 0 0
04/11/2013
1.01
 7,600 1.00 1.01 1.00 0 0 0
01/11/2013
1.00
 1,400 1.01 1.04 1.00 0 0 0
31/10/2013
1.01
 1,640 0.98 1.02 1.01 0 0 0
30/10/2013
0.98
 15,740 1.03 1.03 0.98 0 0 0
29/10/2013
1.03
 40 0.97 1.03 0.97 0 0 0
28/10/2013
0.97
 14,220 1.00 1.00 0.97 0 0 0
25/10/2013
1.00
 9,060 1.01 1.01 1.00 0 0 0
24/10/2013
1.01
 14,190 0.98 1.01 0.98 0 0 0
23/10/2013
0.98
 1,310 1.00 1.02 0.98 0 0 0
22/10/2013
1.00
 2,990 0.97 1.00 0.98 0 0 0
21/10/2013
0.97
 37,000 0.97 0.98 0.97 0 0 0
18/10/2013
0.97
 260 0.97 0.97 0.97 0 0 0
17/10/2013
0.97
 17,760 0.99 1.01 0.97 0 0 0
16/10/2013
0.99
 11,270 0.99 0.99 0.99 0 0 0
15/10/2013
0.99
 100 0.94 0.99 0.99 0 0 0
14/10/2013
0.94
 9,240 0.99 0.99 0.94 0 0 0
11/10/2013
0.99
 4,500 1.02 1.02 0.99 0 0 0
10/10/2013
1.02
 30,330 0.98 1.02 0.98 0 0 0
09/10/2013
0.98
 10,310 0.94 0.98 0.97 0 0 0
08/10/2013
0.94
 18,000 0.94 0.94 0.94 0 0 0
07/10/2013
0.94
 12,500 0.92 0.94 0.93 0 0 0
04/10/2013
0.92
 16,600 0.92 0.92 0.92 0 0 0
03/10/2013
0.92
 10 0.93 0.93 0.92 0 0 0
02/10/2013
0.93
 1,400 0.88 0.93 0.93 0 0 0
01/10/2013
0.88
 2,000 0.88 0.88 0.88 0 0 0
30/09/2013
0.88
 120 0.91 0.97 0.88 100 0 0.0
27/09/2013
0.91
 16,280 0.93 0.93 0.91 0 0 0
26/09/2013
0.93
 0 0.93 0.93 0.93 0 0 0
25/09/2013
0.93
 3,350 0.92 0.93 0.93 0 0 0
24/09/2013
0.92
 25,300 0.90 0.93 0.92 0 10,000 -0.1
23/09/2013
0.90
 10 0.94 0.94 0.90 0 0 0
20/09/2013
0.94
 15,400 0.94 0.94 0.93 0 3,700 -0.0
19/09/2013
0.94
 1,300 0.91 0.94 0.94 0 1,300 -0.0
18/09/2013
0.91
 7,000 0.88 0.91 0.90 0 5,000 -0.0
17/09/2013
0.88
 20,010 0.94 0.94 0.88 0 0 0
16/09/2013
0.94
 35,000 0.94 0.94 0.94 0 0 0
13/09/2013
0.94
 700 0.91 0.94 0.93 0 0 0
12/09/2013
0.91
 10,010 0.94 0.94 0.91 0 0 0
11/09/2013
0.94
 30,000 0.94 0.94 0.94 0 0 0
10/09/2013
0.94
 4,400 0.94 0.94 0.94 0 3,000 -0.0
09/09/2013
0.94
 25,260 0.89 0.94 0.94 0 3,000 -0.0
06/09/2013
0.89
 10 0.94 0.94 0.89 0 0 0
05/09/2013
0.94
 19,590 0.94 0.94 0.94 0 4,000 -0.0
04/09/2013
0.94
 0 0.94 0.94 0.94 0 0 0
03/09/2013
0.94
 8,530 0.94 0.94 0.94 0 0 0
30/08/2013
0.94
 55,690 0.89 0.94 0.94 0 0 0
29/08/2013
0.89
 10 0.94 0.94 0.89 0 0 0
28/08/2013
0.94
 20,510 0.94 0.94 0.94 0 0 0
27/08/2013
0.94
 4,400 0.91 0.94 0.94 0 0 0
26/08/2013
0.91
 10 0.96 0.96 0.91 0 0 0
23/08/2013
0.96
 10 0.91 0.96 0.96 0 0 0
22/08/2013
0.91
 20 0.97 0.97 0.91 0 0 0
21/08/2013
0.97
 10 0.94 0.97 0.97 0 0 0
20/08/2013
0.94
 0 0.94 0.94 0.94 0 0 0
19/08/2013
0.94
 0 0.94 0.94 0.94 0 0 0
16/08/2013
0.94
 10 0.99 0.99 0.94 0 0 0
15/08/2013
0.99
 7,010 0.94 0.99 0.94 0 0 0
14/08/2013
0.94
 11,980 0.94 0.94 0.94 0 0 0
13/08/2013
0.94
 23,000 0.94 0.94 0.94 0 0 0
12/08/2013
0.94
 13,000 0.94 0.94 0.94 0 0 0
09/08/2013
0.94
 5,420 0.94 0.94 0.94 0 0 0
08/08/2013
0.94
 19,750 0.93 0.94 0.94 0 0 0
07/08/2013
0.93
 1,010 0.94 0.94 0.93 0 0 0
06/08/2013
0.94
 8,000 0.94 0.94 0.94 0 0 0
05/08/2013
0.94
 49,010 0.97 0.97 0.94 0 10,000 -0.1
02/08/2013
0.97
 3,000 0.97 0.97 0.97 0 0 0
01/08/2013
0.97
 11,000 0.96 0.97 0.97 0 0 0
31/07/2013
0.96
 1,510 0.94 1.00 0.96 0 0 0
30/07/2013
0.94
 10 0.95 0.95 0.94 0 0 0
29/07/2013
0.95
 9,550 0.94 0.97 0.95 0 0 0
26/07/2013
0.94
 8,670 0.93 0.94 0.94 0 0 0
25/07/2013
0.93
 28,710 0.93 0.94 0.93 0 0 0
24/07/2013
0.93
 14,200 0.94 0.94 0.93 0 0 0
23/07/2013
0.94
 18,610 0.94 0.95 0.94 0 0 0
22/07/2013
0.94
 50,300 0.95 0.95 0.94 0 0 0
19/07/2013
0.95
 1,010 0.96 0.96 0.95 0 0 0
18/07/2013
0.96
 1,990 0.95 0.96 0.96 0 0 0
17/07/2013
0.95
 2,310 0.95 0.96 0.95 0 0 0
16/07/2013
0.95
 610 0.95 0.97 0.95 0 0 0
15/07/2013
0.95
 5,000 0.95 0.95 0.95 0 0 0
12/07/2013
0.95
 4,010 0.94 0.96 0.95 0 0 0
11/07/2013
0.94
 15,180 0.96 0.96 0.94 0 0 0
10/07/2013
0.96
 6,000 0.98 0.98 0.96 0 0 0
09/07/2013
0.98
 1,410 0.96 0.98 0.96 0 0 0
08/07/2013
0.96
 500 0.96 0.96 0.96 0 0 0
05/07/2013
0.96
 1,000 0.95 0.96 0.96 0 0 0
04/07/2013
0.95
 19,980 0.96 0.97 0.95 0 0 0
03/07/2013
0.96
 22,560 1.00 1.00 0.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |